Skip to main content
logo
Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
17.33
+0.34 (2.00%)
At close: Jul 13, 2026, 4:00 PM EDT
17.39
+0.06 (0.35%)
Pre-market: Jul 14, 2026, 6:59 AM EDT

Fox Factory Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202617.0917.7217.0917.3317.332.00%419,196
Jul 10, 202616.6317.3516.6316.9916.992.23%308,724
Jul 9, 202616.5017.1016.2416.6216.620.73%407,262
Jul 8, 202616.9216.9616.1716.5016.50-2.94%618,798
Jul 7, 202616.7417.0816.4617.0017.001.67%527,566
Jul 6, 202616.5516.8816.3116.7216.721.27%527,738
Jul 2, 202617.2217.4816.3016.5116.51-3.11%623,184
Jul 1, 202617.0417.2216.5917.0417.040.56%792,293
Jun 30, 202617.2017.4415.6816.9516.95-6.33%1,344,192
Jun 29, 202618.8618.9017.8118.0918.09-4.34%627,020
Jun 26, 202618.5219.2518.5118.9118.910.75%1,686,144
Jun 25, 202618.7919.4018.6218.7718.771.40%442,604
Jun 24, 202617.5518.7917.4718.5118.515.47%367,735
Jun 23, 202617.5518.2417.4917.5517.55-2.17%711,885
Jun 22, 202618.6418.6717.9117.9417.94-3.91%595,126
Jun 18, 202617.9218.9517.9218.6718.675.84%912,842
Jun 17, 202617.9618.5617.4917.6417.64-2.76%726,077
Jun 16, 202618.5118.8417.9218.1418.14-1.47%588,781
Jun 15, 202618.2918.8218.2518.4118.411.77%352,439
Jun 12, 202618.2518.6918.0318.0918.09-0.44%369,165
Jun 11, 202617.6818.2017.4918.1718.172.95%400,251
Jun 10, 202618.1218.1217.6517.6517.65-2.65%619,940
Jun 9, 202617.7718.4217.5918.1318.132.66%698,497
Jun 8, 202617.4218.1717.4217.6617.661.44%681,160
Jun 5, 202617.7217.8917.1917.4117.41-1.92%522,166
Jun 4, 202618.0018.1417.6017.7517.75-0.34%457,613
Jun 3, 202617.9918.0417.5717.8117.81-1.27%374,522
Jun 2, 202617.7918.1817.7818.0418.041.41%320,022
Jun 1, 202617.6717.9017.2017.7917.79-1.39%508,244
May 29, 202618.8319.0918.0018.0418.04-4.20%424,026
May 28, 202618.1618.9717.9518.8318.833.69%590,993
May 27, 202617.0018.2816.9618.1618.168.68%733,625
May 26, 202616.3416.7516.3016.7116.712.64%617,736
May 22, 202616.4116.6816.1816.2816.28-0.31%403,550
May 21, 202616.1916.6816.0016.3316.33-0.18%413,041
May 20, 202615.9916.4615.7616.3616.361.87%356,677
May 19, 202616.5016.5015.8816.0616.06-3.14%517,801
May 18, 202616.1816.6916.0616.5816.583.17%516,635
May 15, 202615.9316.6415.6916.0716.07-0.50%534,463
May 14, 202616.4516.9216.1216.1516.15-0.62%424,735
May 13, 202616.7517.2016.0916.2516.25-3.45%636,823
May 12, 202617.3217.4816.4216.8316.83-3.28%854,744
May 11, 202617.5117.8717.0117.4017.40-2.25%871,604
May 8, 202619.7820.9817.6717.8017.80-4.15%1,276,760
May 7, 202618.2918.8117.9618.5718.572.15%763,191
May 6, 202618.0518.4317.9718.1818.182.94%658,487
May 5, 202616.7917.7816.6217.6617.664.87%549,578
May 4, 202617.6517.9116.7816.8416.84-5.07%393,865
May 1, 202617.5917.8917.4617.7417.74-0.06%337,365
Apr 30, 202617.1317.8416.8517.7517.753.32%262,849